Marsh & Mclennan Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	226.41	228.95	223.57	223.77	217.06	2,983,600
2025-05-12	226.83	227.25	222.21	227.03	220.22	1,661,900
2025-05-09	228.45	228.52	226.60	226.85	220.05	1,525,200
2025-05-08	228.00	231.26	227.83	228.43	221.58	1,886,900
2025-05-07	226.70	229.05	226.70	227.91	221.08	1,677,000
2025-05-06	226.00	227.55	224.84	226.70	219.90	1,689,100
2025-05-05	227.04	227.12	223.48	226.57	219.78	1,501,300
2025-05-02	225.94	227.57	224.72	227.29	220.48	1,355,600
2025-05-01	223.38	225.61	221.19	224.00	217.29	2,313,000
2025-04-30	222.65	226.28	219.24	225.47	218.71	3,263,800
2025-04-29	218.44	222.30	217.87	222.00	215.35	2,059,900
2025-04-28	220.13	221.64	219.44	220.46	213.85	2,196,900
2025-04-25	216.88	219.72	212.20	219.24	212.67	3,174,600
2025-04-24	218.42	219.13	215.45	218.96	212.40	1,792,900
2025-04-23	221.24	221.79	217.82	219.04	212.47	2,166,200
2025-04-22	214.19	220.21	213.44	219.55	212.97	2,483,000
2025-04-21	218.61	219.32	209.92	212.10	205.74	2,708,600
2025-04-17	218.77	224.78	213.32	220.07	213.47	4,377,600
2025-04-16	234.35	235.25	229.92	231.32	224.39	2,164,200
2025-04-15	237.48	238.12	232.01	232.36	225.40	2,406,600
2025-04-14	235.12	239.34	233.60	237.32	230.21	2,339,100
2025-04-11	229.02	234.76	226.83	233.34	226.35	2,500,200
2025-04-10	229.59	232.02	224.20	228.77	221.91	2,257,000
2025-04-09	218.76	230.85	217.56	229.56	222.68	2,858,800
2025-04-08	228.10	229.41	217.33	220.65	214.04	3,109,900
2025-04-07	229.29	233.22	222.55	223.74	217.03	6,027,200
2025-04-04	242.51	248.00	229.34	230.20	223.30	5,141,200
2025-04-03	242.33	246.53	241.21	244.27	236.95	2,117,000
2025-04-02	242.83	244.02	240.89	243.64	235.55	2,052,400
2025-04-01	243.97	245.10	242.17	244.00	235.89	1,937,600
2025-03-31	243.63	245.98	241.74	244.03	235.92	2,595,200
2025-03-28	243.67	243.83	241.49	242.39	234.34	2,431,100
2025-03-27	240.00	243.89	238.63	243.41	235.32	2,507,400
2025-03-26	236.99	239.23	236.96	238.80	230.87	1,873,700
2025-03-25	237.14	237.85	234.76	236.62	228.76	1,444,400
2025-03-24	233.83	235.78	232.84	234.62	226.83	2,226,500
2025-03-21	233.04	233.95	231.26	232.31	224.59	3,067,100
2025-03-20	232.51	234.06	231.04	233.37	225.62	1,713,900
2025-03-19	231.97	233.09	230.53	232.57	224.84	1,598,600
2025-03-18	232.74	234.22	231.59	232.16	224.45	1,510,800
2025-03-17	230.80	233.38	230.33	232.91	225.17	1,603,100
2025-03-14	229.94	231.89	229.30	231.53	223.84	1,721,100
2025-03-13	229.91	231.96	228.65	229.94	222.30	1,596,200
2025-03-12	232.32	232.88	228.24	229.81	222.18	1,828,800
2025-03-11	235.94	236.20	231.89	233.11	225.37	2,572,600
2025-03-10	234.97	238.57	234.15	236.22	228.37	2,184,300
2025-03-07	235.03	236.98	233.83	235.49	227.67	1,671,900
2025-03-06	236.76	237.26	234.54	236.41	228.56	2,043,800
2025-03-05	235.56	239.05	235.46	237.80	229.90	1,728,200
2025-03-04	239.81	241.84	236.38	236.77	228.90	2,116,600
2025-03-03	237.05	239.81	235.08	239.48	231.52	2,009,000
2025-02-28	236.74	237.97	234.44	237.84	229.94	2,361,400
2025-02-27	231.48	236.00	231.48	234.61	226.82	1,614,800
2025-02-26	233.57	234.21	231.36	231.56	223.87	1,372,400
2025-02-25	234.14	235.18	232.86	234.20	226.42	2,253,300
2025-02-24	231.00	234.62	229.25	232.85	225.11	1,880,600
2025-02-21	230.07	231.36	229.26	230.01	222.37	2,193,700
2025-02-20	229.99	231.35	228.30	230.57	222.91	1,787,000
2025-02-19	230.04	231.72	229.37	231.13	223.45	2,042,500
2025-02-18	228.48	230.80	227.91	230.14	222.49	1,394,300

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-07-01	2:1
1998-06-29	3:2
1997-06-30	2:1

Dividends

Ex-date	Amount
2026-10-01	0.9900 USD
2026-07-23	0.9900 USD
2026-04-09	0.9000 USD
2026-01-29	0.9000 USD
2025-10-02	0.9000 USD
2025-07-24	0.9000 USD
2025-04-03	0.8150 USD
2025-01-30	0.8150 USD
2024-10-04	0.8150 USD
2024-07-25	0.8150 USD
2024-04-03	0.7100 USD
2024-01-24	0.7100 USD
2023-10-05	0.7100 USD
2023-07-26	0.7100 USD
2023-04-04	0.5900 USD
2023-01-25	0.5900 USD
2022-10-06	0.5900 USD
2022-07-27	0.5900 USD
2022-04-05	0.5350 USD
2022-01-26	0.5350 USD
2021-10-07	0.5350 USD
2021-07-28	0.5350 USD
2021-04-06	0.4650 USD
2021-01-29	0.4650 USD
2020-10-08	0.4650 USD
2020-07-24	0.4650 USD
2020-04-07	0.4550 USD
2020-01-28	0.4550 USD
2019-10-10	0.4550 USD
2019-07-10	0.4550 USD
2019-04-09	0.4150 USD
2019-01-29	0.4150 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.